RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.03	15.25	14.99	15.23	15.23	1.26%	73,065
Sep 23, 2026	15.65	15.77	14.90	15.04	15.04	-4.14%	133,689
Sep 22, 2026	15.85	16.06	15.67	15.69	15.69	-1.01%	109,952
Sep 21, 2026	15.79	15.94	15.65	15.85	15.85	0.38%	165,401
Sep 18, 2026	16.07	16.25	15.71	15.79	15.79	-2.29%	979,964
Sep 17, 2026	15.90	16.20	15.68	16.16	16.16	2.28%	174,099
Sep 16, 2026	15.84	16.08	15.65	15.80	15.80	-0.44%	240,337
Sep 15, 2026	15.80	16.05	15.75	15.87	15.87	0.32%	83,436
Sep 14, 2026	15.90	16.16	15.80	15.82	15.82	-0.50%	152,702
Sep 11, 2026	15.78	16.07	15.78	15.90	15.90	1.53%	243,430
Sep 10, 2026	15.63	15.79	15.55	15.66	15.66	0.13%	66,599
Sep 9, 2026	16.00	16.01	15.64	15.64	15.64	-2.31%	71,947
Sep 8, 2026	16.05	16.20	15.99	16.01	16.01	-	142,873
Sep 4, 2026	15.80	16.07	15.80	16.01	16.01	0.95%	76,298
Sep 3, 2026	15.87	15.99	15.80	15.86	15.86	0.70%	64,966
Sep 2, 2026	15.75	16.03	15.71	15.90	15.75	1.40%	67,747
Sep 1, 2026	15.82	15.94	15.66	15.68	15.53	-0.70%	60,183
Aug 31, 2026	15.96	16.12	15.71	15.79	15.64	-0.69%	77,662
Aug 28, 2026	15.97	16.12	15.89	15.90	15.75	-0.31%	47,293
Aug 27, 2026	15.90	16.05	15.81	15.95	15.80	0.44%	74,802
Aug 26, 2026	16.06	16.16	15.85	15.88	15.73	-0.50%	52,123
Aug 25, 2026	16.24	16.24	15.96	15.96	15.81	-1.18%	54,773
Aug 24, 2026	15.92	16.20	15.92	16.15	16.00	2.02%	104,874
Aug 21, 2026	15.98	16.01	15.75	15.83	15.68	-0.44%	50,440
Aug 20, 2026	15.97	16.04	15.89	15.90	15.75	-0.38%	24,283
Aug 19, 2026	16.09	16.12	15.89	15.96	15.81	-0.31%	31,293
Aug 18, 2026	15.86	16.05	15.85	16.01	15.86	0.95%	33,029
Aug 17, 2026	15.94	16.02	15.85	15.86	15.71	-0.38%	24,445
Aug 14, 2026	16.06	16.11	15.92	15.92	15.77	-0.44%	20,606
Aug 13, 2026	16.00	16.14	15.95	15.99	15.84	-0.34%	34,291
Aug 12, 2026	16.23	16.23	15.99	16.05	15.89	-0.16%	43,056
Aug 11, 2026	16.00	16.21	15.89	16.07	15.92	1.26%	95,052
Aug 10, 2026	15.85	16.04	15.85	15.87	15.72	0.32%	25,923
Aug 7, 2026	15.99	16.03	15.77	15.82	15.67	-0.69%	29,995
Aug 6, 2026	15.99	16.04	15.79	15.93	15.78	0.25%	34,628
Aug 5, 2026	15.78	15.94	15.74	15.89	15.74	0.82%	23,893
Aug 4, 2026	15.80	15.94	15.43	15.76	15.61	0.32%	124,264
Aug 3, 2026	15.90	16.05	15.66	15.71	15.56	0.38%	23,310
Jul 31, 2026	15.70	15.71	15.50	15.65	15.50	0.84%	26,898
Jul 30, 2026	15.72	15.72	15.41	15.52	15.37	0.13%	37,815
Jul 29, 2026	15.40	15.56	15.40	15.50	15.35	0.19%	27,029
Jul 28, 2026	15.50	15.94	15.41	15.47	15.32	0.45%	34,681
Jul 27, 2026	15.68	15.75	15.25	15.40	15.25	-1.03%	47,545
Jul 24, 2026	15.65	16.04	15.15	15.56	15.41	1.30%	32,216
Jul 23, 2026	15.08	15.68	15.01	15.36	15.22	0.52%	72,507
Jul 22, 2026	15.30	15.63	15.19	15.28	15.14	-0.42%	62,778
Jul 21, 2026	15.31	15.73	14.93	15.35	15.20	-0.49%	53,571
Jul 20, 2026	15.28	16.02	15.28	15.42	15.27	-1.91%	60,830
Jul 17, 2026	15.92	16.13	15.64	15.72	15.57	-1.87%	35,252
Jul 16, 2026	15.19	16.30	15.19	16.02	15.87	3.56%	80,071